KKR: KKR & Co. Inc.

As of Thursday, July 30th, 2026

$ 100.98

+1.70 +1.71%

Open: 100.64
High: 101.51
Low: 95.66
Volume: 4,884,239
Previous Close on Wednesday, July 29th, 2026

$ 99.28

-3.38 -3.29%

Open: 100.17
High: 101.94
Low: 98.97
Volume: 4,289,482

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-30 100.64 101.51 95.66 100.98 4,884,239 +1.70 +1.71
2026-07-29 100.17 101.94 98.97 99.28 4,289,482 -3.38 -3.29
2026-07-28 101.37 102.95 100.57 102.66 3,348,456 +1.03 +1.01
2026-07-27 100.00 102.44 100.00 101.63 3,678,974 +2.27 +2.28
2026-07-24 96.03 99.49 95.77 99.36 3,867,097 +3.39 +3.53
2026-07-23 95.98 97.50 94.13 95.97 2,284,391 +0.44 +0.46
2026-07-22 96.34 97.47 94.83 95.53 2,564,605 -1.58 -1.63
2026-07-21 97.00 98.07 96.50 97.11 2,717,277 +0.14 +0.14
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 102.95
On 2026-07-28		 95.66
On 2026-07-30		 5.01 5.22 102.95
On 2026-07-28		 95.66
On 2026-07-30		 -7.08 100.78
10D 104.17
On 2026-07-17		 94.13
On 2026-07-23		 -1.77 -1.72 104.17
On 2026-07-17		 94.13
On 2026-07-23		 -9.64 99.04
20D 104.17
On 2026-07-17		 91.37
On 2026-07-08		 8.42 9.10 104.17
On 2026-07-17		 94.13
On 2026-07-23		 -9.64 97.99
WTD 102.95
On 2026-07-28		 95.66
On 2026-07-30		 1.62 1.63 102.95
On 2026-07-28		 95.66
On 2026-07-30		 -7.08 101.14
MTD 104.17
On 2026-07-17		 91.37
On 2026-07-08		 9.20 10.02 104.17
On 2026-07-17		 94.13
On 2026-07-23		 -9.64 97.73
As of Thursday, July 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

355.04 +4.41 +1.26 3,186,953
KO

The Coca-Cola Company

88.49 -0.59 -0.66 17,614,484
PFE

Pfizer Inc.

24.91 -0.24 -0.95 44,918,886
VZ

Verizon Communications Inc.

46.11 -1.11 -2.35 20,926,400
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,208.06 +613.92 +1.19 644,806,615
DJTA

Dow Jones Transportation Average

21,089.23 -372.63 -1.74 71,765,768
SPX

S&P 500 Index

7,437.63 +121.42 +1.66
OEX

S&P 100 Index

3,656.92 +69.40 +1.93
NDX

NASDAQ 100 Index

28,106.35 +914.04 +3.36
NYA

NYSE Composite Index

24,138.29 +193.06 +0.81
XAX

NYSE AMEX Composite Index

8,438.28 +54.33 +0.65
RUI

RUSSELL 1000 Index

4,051.49 +64.66 +1.62
RUT

Russell 2000 Index

2,946.10 +39.79 +1.37
RUA

Russell 3000 Index

4,232.18 +67.11 +1.61
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.12 -0.94 -3.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.61 -1.40 -6.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.50 -1.91 -8.92
 
Recent
Ticker Last Chg %Chg Volume
VLUE

iShares Edge MSCI USA Value Factor ETF

193.33 +5.16 +2.74 1,451,170
LRCX

Lam Research Corp.

297.72 +45.37 +17.98 22,053,780
KKR

KKR & Co. Inc.

100.98 +1.70 +1.71 4,884,239